Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crowdstrike Holdings Inc (NQ: CRWD )

310.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 125.40 126.32 120.45 123.84 4,176,600 -3.52(-2.76%)
Oct 29, 2020 132.36 132.70 126.34 127.36 3,185,584 -4.21(-3.20%)
Oct 28, 2020 132.05 132.82 129.11 131.57 2,597,535 -1.91(-1.43%)
Oct 27, 2020 134.08 136.13 131.63 133.48 2,262,282 +0.40(+0.30%)
Oct 26, 2020 134.01 138.45 129.52 133.08 3,623,253 -2.34(-1.73%)
Oct 23, 2020 134.91 135.54 132.80 135.42 1,955,000 +0.88(+0.65%)
Oct 22, 2020 136.83 138.68 131.64 134.54 5,157,345 -0.60(-0.44%)
Oct 21, 2020 143.07 143.67 132.55 135.14 6,086,748 -7.50(-5.26%)
Oct 20, 2020 145.29 146.49 142.15 142.64 2,571,273 -2.02(-1.40%)
Oct 19, 2020 146.72 149.59 143.67 144.66 3,146,722 -0.68(-0.47%)
Oct 16, 2020 148.00 148.88 144.91 145.34 2,960,200 -0.02(-0.01%)
Oct 15, 2020 143.39 145.75 141.13 145.36 4,380,742 -2.43(-1.64%)
Oct 14, 2020 153.60 153.90 145.32 147.79 4,939,894 -5.01(-3.28%)
Oct 13, 2020 147.08 153.63 147.01 152.80 6,096,643 +6.84(+4.69%)
Oct 12, 2020 146.50 149.75 144.82 145.96 4,186,840 +2.39(+1.66%)
Oct 09, 2020 144.10 145.63 142.61 143.57 2,364,000 -0.13(-0.09%)
Oct 08, 2020 146.45 146.46 141.53 143.70 3,439,651 -0.87(-0.60%)
Oct 07, 2020 146.00 148.84 144.28 144.57 4,619,582 -0.56(-0.39%)
Oct 06, 2020 146.00 148.67 143.50 145.13 5,593,792 -0.37(-0.25%)
Oct 05, 2020 143.81 148.28 142.81 145.50 5,861,260 +5.63(+4.03%)
Oct 02, 2020 139.73 145.50 138.60 139.87 3,449,400 -3.00(-2.10%)
Oct 01, 2020 139.50 145.76 138.00 142.87 7,840,358 +5.55(+4.04%)
Sep 30, 2020 135.31 139.02 133.65 137.32 3,666,670 +0.97(+0.71%)
Sep 29, 2020 137.70 138.35 135.37 136.35 2,122,760 -1.08(-0.79%)
Sep 28, 2020 137.82 141.67 136.30 137.43 4,232,639 +1.04(+0.76%)
Sep 25, 2020 135.80 138.60 134.65 136.39 3,437,400 +2.49(+1.86%)
Sep 24, 2020 137.12 137.90 132.40 133.90 4,400,663 -4.70(-3.39%)
Sep 23, 2020 141.00 143.70 136.91 138.60 3,945,541 -4.08(-2.86%)
Sep 22, 2020 138.52 142.68 134.20 142.68 5,842,760 +4.55(+3.29%)
Sep 21, 2020 127.25 138.55 125.45 138.13 7,612,065 +6.70(+5.10%)
Sep 18, 2020 130.22 132.10 126.72 131.43 11,713,100 +2.85(+2.22%)
Sep 17, 2020 127.48 129.23 124.80 128.58 4,944,001 -2.57(-1.96%)
Sep 16, 2020 132.00 133.84 129.52 131.15 3,650,224 -0.30(-0.23%)
Sep 15, 2020 130.65 132.19 127.35 131.45 5,174,969 +2.95(+2.30%)
Sep 14, 2020 127.78 129.90 127.15 128.50 4,222,614 +2.22(+1.76%)
Sep 11, 2020 131.12 131.66 122.85 126.28 4,284,100 -3.07(-2.37%)
Sep 10, 2020 130.28 134.05 128.40 129.35 6,507,932 +1.17(+0.91%)
Sep 09, 2020 129.61 129.70 124.00 128.18 5,753,382 +3.43(+2.75%)
Sep 08, 2020 118.86 128.93 118.00 124.75 6,956,609 -0.44(-0.35%)
Sep 04, 2020 125.28 129.95 115.25 125.19 10,846,600 -4.06(-3.14%)
Sep 03, 2020 131.00 138.79 127.00 129.25 21,182,112 -12.82(-9.02%)
Sep 02, 2020 152.04 153.10 130.98 142.07 31,955,956 -1.62(-1.13%)
Sep 01, 2020 134.44 144.68 130.00 143.69 15,964,006 +17.96(+14.28%)
Aug 31, 2020 120.00 126.55 120.00 125.73 8,656,634 +7.09(+5.98%)
Aug 28, 2020 118.26 121.00 117.42 118.64 3,602,800 +1.51(+1.29%)
Aug 27, 2020 117.40 118.27 113.78 117.13 3,180,854 +0.02(+0.02%)
Aug 26, 2020 115.01 119.94 114.26 117.11 4,858,318 +3.54(+3.12%)
Aug 25, 2020 110.30 114.45 109.35 113.57 2,811,162 +2.32(+2.09%)
Aug 24, 2020 113.40 113.66 108.26 111.25 2,810,471 -0.77(-0.69%)
Aug 21, 2020 112.00 113.53 110.87 112.02 2,348,600 -0.47(-0.42%)
Aug 20, 2020 107.55 112.65 106.82 112.49 2,800,526 +4.34(+4.01%)
Aug 19, 2020 107.65 109.69 105.70 108.15 2,232,057 +1.05(+0.98%)
Aug 18, 2020 106.52 107.65 105.62 107.10 2,551,305 +1.76(+1.67%)
Aug 17, 2020 102.01 105.50 101.75 105.34 2,816,197 +4.09(+4.04%)
Aug 14, 2020 103.21 104.36 100.91 101.25 3,416,000 +0.36(+0.36%)
Aug 13, 2020 99.44 102.12 98.31 100.89 3,254,142 +2.44(+2.48%)
Aug 12, 2020 98.61 100.41 97.23 98.45 3,190,829 +0.29(+0.30%)
Aug 11, 2020 97.10 100.50 93.37 98.16 8,322,298 +1.16(+1.20%)
Aug 10, 2020 102.81 102.81 96.70 97.00 7,263,895 -4.75(-4.67%)
Aug 07, 2020 107.20 107.39 100.28 101.75 6,637,300 -8.55(-7.75%)
Aug 06, 2020 114.56 115.41 109.03 110.30 3,869,707 -4.45(-3.88%)
Aug 05, 2020 114.97 116.18 113.98 114.75 4,431,325 -0.21(-0.18%)
Aug 04, 2020 115.56 116.00 112.78 114.96 2,667,031 -0.52(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.